奥飞娱乐 sz.002292
7.74
+0.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.62 | 9.66 | 9.24 | 9.26 | -3.64% | 7.90 | 8.32% |
| 2026-02-13 | 9.87 | 9.96 | 9.60 | 9.61 | -1.54% | 8.92 | 8.98% |
| 2026-02-12 | 10.16 | 10.22 | 9.70 | 9.76 | -5.15% | 11.90 | 11.89% |
| 2026-02-11 | 10.69 | 10.80 | 10.12 | 10.29 | -5.42% | 22.16 | 21.11% |
| 2026-02-10 | 10.10 | 10.88 | 9.91 | 10.88 | +10.01% | 22.49 | 21.11% |
| 2026-02-09 | 9.71 | 9.95 | 9.57 | 9.89 | +4.77% | 11.28 | 11.29% |
| 2026-02-06 | 9.48 | 9.64 | 9.18 | 9.44 | -1.56% | 6.84 | 7.13% |
| 2026-02-05 | 9.39 | 9.72 | 9.35 | 9.59 | +0.95% | 7.49 | 7.67% |
| 2026-02-04 | 9.53 | 9.64 | 9.26 | 9.50 | -1.25% | 6.13 | 6.40% |
| 2026-02-03 | 9.37 | 9.68 | 9.30 | 9.62 | +3.89% | 8.07 | 8.36% |
| 2026-02-02 | 9.31 | 9.55 | 9.24 | 9.26 | -1.17% | 6.54 | 6.82% |
| 2026-01-30 | 9.33 | 9.46 | 9.16 | 9.37 | 0.00% | 7.01 | 7.37% |
| 2026-01-29 | 9.06 | 9.57 | 8.93 | 9.37 | +4.34% | 10.72 | 11.25% |
| 2026-01-28 | 9.08 | 9.16 | 8.96 | 8.98 | -1.21% | 3.60 | 3.92% |
| 2026-01-27 | 9.18 | 9.30 | 8.92 | 9.09 | -0.98% | 4.35 | 4.73% |
| 2026-01-26 | 9.38 | 9.48 | 9.03 | 9.18 | -2.13% | 5.58 | 5.98% |
| 2026-01-23 | 9.22 | 9.46 | 9.15 | 9.38 | +2.07% | 5.89 | 6.18% |
| 2026-01-22 | 9.04 | 9.22 | 9.01 | 9.19 | +1.66% | 5.69 | 6.12% |
| 2026-01-21 | 9.02 | 9.16 | 8.96 | 9.04 | -0.44% | 4.59 | 4.99% |
| 2026-01-20 | 9.36 | 9.46 | 9.01 | 9.08 | -2.68% | 6.03 | 6.47% |